Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bancfirst Corp (NQ: BANF )

89.08 -0.24 (-0.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2004 4.999 5.010 4.999 5.007 7,153 +0.01(+0.15%)
Apr 29, 2004 5.164 5.164 4.996 4.999 9,354 -0.13(-2.46%)
Apr 28, 2004 5.054 5.162 5.049 5.126 45,123 -0.05(-1.04%)
Apr 27, 2004 5.136 5.179 5.120 5.179 20,360 +0.04(+0.69%)
Apr 26, 2004 5.135 5.159 5.117 5.144 22,561 +0.09(+1.74%)
Apr 23, 2004 5.088 5.091 5.056 5.056 4,402 -0.06(-1.08%)
Apr 22, 2004 4.999 5.111 4.999 5.111 9,905 +0.05(+0.91%)
Apr 21, 2004 4.997 5.065 4.997 5.065 47,324 +0.03(+0.50%)
Apr 20, 2004 5.043 5.043 4.997 5.039 31,916 +0.04(+0.71%)
Apr 19, 2004 5.079 5.079 5.004 5.004 2,201 +0.00(+0.09%)
Apr 16, 2004 5.137 5.137 4.997 4.999 8,804 +0.00(+0.04%)
Apr 15, 2004 4.997 5.059 4.987 4.997 18,159 -0.02(-0.31%)
Apr 14, 2004 5.079 5.079 5.004 5.013 3,851 +0.01(+0.11%)
Apr 13, 2004 5.006 5.085 5.003 5.007 6,053 -0.08(-1.59%)
Apr 12, 2004 5.141 5.156 5.075 5.088 32,466 -0.07(-1.32%)
Apr 08, 2004 5.160 5.160 5.048 5.156 5,502 +0.06(+1.10%)
Apr 07, 2004 5.098 5.108 5.098 5.100 3,301 +0.01(+0.27%)
Apr 06, 2004 5.027 5.111 5.027 5.086 17,058 +0.04(+0.81%)
Apr 05, 2004 5.000 5.122 5.000 5.046 10,455 -0.01(-0.22%)
Apr 02, 2004 5.136 5.138 5.057 5.057 7,153 +0.03(+0.52%)
Apr 01, 2004 5.016 5.030 5.012 5.030 1,650 -0.01(-0.14%)
Mar 31, 2004 5.043 5.043 5.037 5.037 15,407 -0.05(-1.04%)
Mar 30, 2004 5.119 5.130 5.089 5.090 11,005 -0.03(-0.57%)
Mar 29, 2004 5.134 5.170 5.114 5.119 33,016 +0.08(+1.61%)
Mar 26, 2004 5.141 5.141 5.038 5.038 3,301 -0.00(-0.05%)
Mar 25, 2004 5.065 5.065 5.017 5.041 5,502 +0.04(+0.80%)
Mar 24, 2004 5.013 5.102 4.999 5.001 10,455 +0.00(+0.04%)
Mar 23, 2004 4.998 5.096 4.997 4.999 6,053 +0.00(+0.04%)
Mar 22, 2004 5.005 5.079 4.997 4.997 23,662 -0.01(-0.11%)
Mar 19, 2004 5.003 5.081 5.003 5.003 12,656 -0.00(-0.02%)
Mar 18, 2004 5.134 5.134 5.004 5.004 4,402 -0.17(-3.34%)
Mar 17, 2004 5.157 5.177 5.157 5.176 5,502 +0.13(+2.56%)
Mar 16, 2004 5.130 5.139 5.047 5.047 10,455 -0.13(-2.53%)
Mar 15, 2004 5.141 5.179 5.088 5.178 31,916 -0.06(-1.08%)
Mar 12, 2004 5.097 5.235 5.094 5.235 17,058 +0.15(+2.88%)
Mar 11, 2004 5.215 5.215 5.088 5.088 9,905 -0.09(-1.74%)
Mar 10, 2004 5.179 5.179 5.163 5.178 6,053 -0.00(-0.02%)
Mar 09, 2004 5.164 5.221 5.164 5.179 3,851 -0.05(-0.92%)
Mar 08, 2004 5.233 5.233 5.227 5.227 7,153 +0.02(+0.45%)
Mar 05, 2004 5.229 5.270 5.204 5.204 6,603 -0.07(-1.26%)
Mar 04, 2004 5.225 5.279 5.188 5.270 22,561 -0.02(-0.45%)
Mar 03, 2004 5.185 5.294 5.163 5.294 9,905 +0.06(+1.09%)
Mar 02, 2004 5.270 5.294 5.236 5.236 7,703 -0.06(-1.06%)
Mar 01, 2004 5.247 5.293 5.243 5.293 3,851 +0.05(+0.95%)
Feb 27, 2004 5.184 5.243 5.184 5.243 7,153 +0.01(+0.17%)
Feb 26, 2004 5.202 5.234 5.161 5.234 71,536 +0.04(+0.84%)
Feb 25, 2004 5.192 5.202 5.116 5.190 5,502 -0.01(-0.16%)
Feb 24, 2004 5.125 5.198 5.117 5.198 15,407 +0.07(+1.29%)
Feb 23, 2004 5.088 5.134 5.088 5.132 6,053 +0.04(+0.86%)
Feb 20, 2004 5.105 5.119 5.057 5.088 6,603 +0.00(+0.00%)
Feb 19, 2004 5.043 5.123 5.043 5.088 8,804 -0.03(-0.64%)
Feb 18, 2004 5.099 5.121 5.097 5.121 12,106 +0.08(+1.68%)
Feb 17, 2004 5.022 5.037 5.022 5.037 4,402 +0.03(+0.53%)
Feb 13, 2004 5.022 5.044 5.003 5.010 17,058 -0.13(-2.44%)
Feb 12, 2004 5.136 5.136 5.136 5.136 2,063 +0.00(+0.00%)
Feb 11, 2004 5.134 5.143 5.041 5.136 11,555 -0.00(-0.02%)
Feb 10, 2004 5.136 5.136 5.136 5.136 1,881 +0.00(+0.00%)
Feb 09, 2004 5.086 5.140 5.086 5.136 12,106 +0.00(+0.00%)
Feb 06, 2004 5.096 5.136 5.022 5.136 11,005 +0.11(+2.17%)
Feb 05, 2004 5.032 5.077 5.024 5.027 11,005 -0.02(-0.31%)
Feb 04, 2004 5.100 5.100 5.020 5.043 50,625 -0.00(-0.02%)
Feb 03, 2004 5.045 5.070 5.021 5.044 22,011 -0.01(-0.25%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.